Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.694 | 7.841 | 7.664 | 7.841 | 353,846 | +0.12(+1.59%) |
Jun 27, 2002 | 7.792 | 7.792 | 7.576 | 7.718 | 228,142 | -0.04(-0.57%) |
Jun 26, 2002 | 7.645 | 7.782 | 7.547 | 7.762 | 362,824 | +0.04(+0.57%) |
Jun 25, 2002 | 7.787 | 7.836 | 7.713 | 7.718 | 247,324 | -0.05(-0.63%) |
Jun 21, 2002 | 7.792 | 7.826 | 7.718 | 7.767 | 341,602 | +0.02(+0.32%) |
Jun 20, 2002 | 7.743 | 7.816 | 7.669 | 7.743 | 242,019 | -0.07(-0.94%) |
Jun 19, 2002 | 7.635 | 7.816 | 7.596 | 7.816 | 285,076 | +0.13(+1.72%) |
Jun 18, 2002 | 7.620 | 7.684 | 7.571 | 7.684 | 284,056 | -0.01(-0.13%) |
Jun 17, 2002 | 7.664 | 7.728 | 7.620 | 7.694 | 215,899 | +0.03(+0.38%) |
Jun 14, 2002 | 7.694 | 7.703 | 7.346 | 7.664 | 325,481 | -0.13(-1.64%) |
Jun 12, 2002 | 7.547 | 7.801 | 7.547 | 7.792 | 474,855 | +0.20(+2.58%) |
Jun 11, 2002 | 7.620 | 7.669 | 7.547 | 7.596 | 328,542 | +0.05(+0.65%) |
Jun 10, 2002 | 7.547 | 7.547 | 7.478 | 7.547 | 142,436 | +0.02(+0.33%) |
Jun 07, 2002 | 7.478 | 7.547 | 7.414 | 7.522 | 139,375 | +0.01(+0.20%) |
Jun 06, 2002 | 7.449 | 7.576 | 7.449 | 7.507 | 231,612 | +0.01(+0.20%) |
Jun 05, 2002 | 7.439 | 7.493 | 7.351 | 7.493 | 289,566 | +0.13(+1.73%) |
May 31, 2002 | 7.360 | 7.468 | 7.351 | 7.365 | 400,576 | -0.03(-0.46%) |
May 28, 2002 | 7.316 | 7.400 | 7.316 | 7.400 | 159,373 | +0.07(+1.00%) |
May 27, 2002 | 7.400 | 7.414 | 7.326 | 7.326 | 114,275 | +0.00(+0.00%) |
May 24, 2002 | 7.400 | 7.414 | 7.326 | 7.326 | 114,275 | -0.09(-1.25%) |
May 23, 2002 | 7.370 | 7.419 | 7.341 | 7.419 | 235,081 | +0.00(+0.00%) |
May 22, 2002 | 7.316 | 7.419 | 7.253 | 7.419 | 260,997 | +0.07(+0.93%) |
May 21, 2002 | 7.400 | 7.434 | 7.302 | 7.351 | 200,186 | -0.09(-1.19%) |
May 20, 2002 | 7.351 | 7.444 | 7.351 | 7.439 | 125,294 | +0.08(+1.07%) |
May 17, 2002 | 7.385 | 7.429 | 7.311 | 7.360 | 173,045 | -0.07(-0.99%) |
May 16, 2002 | 7.473 | 7.547 | 7.365 | 7.434 | 166,311 | -0.04(-0.52%) |
May 15, 2002 | 7.409 | 7.473 | 7.375 | 7.473 | 227,122 | +0.05(+0.73%) |
May 14, 2002 | 7.409 | 7.424 | 7.341 | 7.419 | 222,021 | +0.01(+0.20%) |
May 13, 2002 | 7.302 | 7.405 | 7.302 | 7.405 | 261,201 | +0.10(+1.41%) |
May 10, 2002 | 7.449 | 7.449 | 7.282 | 7.302 | 176,718 | -0.11(-1.46%) |
May 09, 2002 | 7.439 | 7.444 | 7.351 | 7.409 | 162,026 | -0.05(-0.66%) |
May 08, 2002 | 7.370 | 7.458 | 7.228 | 7.458 | 289,362 | +0.07(+1.00%) |
May 07, 2002 | 7.360 | 7.424 | 7.356 | 7.385 | 245,284 | -0.11(-1.50%) |
May 06, 2002 | 7.400 | 7.547 | 7.351 | 7.498 | 278,750 | +0.10(+1.32%) |
May 03, 2002 | 7.439 | 7.483 | 7.360 | 7.400 | 200,594 | -0.05(-0.72%) |
May 02, 2002 | 7.400 | 7.468 | 7.390 | 7.454 | 318,951 | +0.01(+0.20%) |
May 01, 2002 | 7.395 | 7.449 | 7.253 | 7.439 | 322,012 | -0.00(-0.07%) |
Apr 30, 2002 | 7.174 | 7.444 | 7.174 | 7.444 | 409,963 | +0.25(+3.54%) |
Apr 29, 2002 | 7.140 | 7.218 | 7.062 | 7.189 | 257,324 | +0.00(+0.00%) |
Apr 26, 2002 | 7.115 | 7.228 | 7.081 | 7.189 | 563,011 | -0.08(-1.15%) |
Apr 25, 2002 | 7.253 | 7.307 | 7.179 | 7.272 | 279,771 | -0.03(-0.40%) |
Apr 24, 2002 | 7.400 | 7.449 | 7.302 | 7.302 | 202,022 | -0.09(-1.19%) |
Apr 23, 2002 | 7.449 | 7.449 | 7.307 | 7.390 | 342,214 | -0.02(-0.26%) |
Apr 22, 2002 | 7.307 | 7.434 | 7.307 | 7.409 | 285,484 | +0.13(+1.82%) |
Apr 19, 2002 | 7.360 | 7.400 | 7.277 | 7.277 | 256,099 | -0.05(-0.67%) |
Apr 18, 2002 | 7.356 | 7.400 | 7.311 | 7.326 | 275,077 | +0.00(+0.00%) |
Apr 17, 2002 | 7.351 | 7.409 | 7.326 | 7.326 | 269,976 | -0.08(-1.12%) |
Apr 16, 2002 | 7.360 | 7.424 | 7.307 | 7.409 | 350,581 | +0.07(+1.00%) |
Apr 15, 2002 | 7.365 | 7.395 | 7.199 | 7.336 | 293,647 | -0.08(-1.06%) |
Apr 12, 2002 | 7.400 | 7.424 | 7.253 | 7.414 | 290,178 | +0.04(+0.53%) |
Apr 11, 2002 | 7.316 | 7.454 | 7.243 | 7.375 | 361,396 | +0.06(+0.87%) |
Apr 10, 2002 | 7.169 | 7.351 | 7.106 | 7.311 | 384,455 | +0.18(+2.54%) |
Apr 09, 2002 | 7.066 | 7.130 | 7.032 | 7.130 | 221,000 | +0.08(+1.11%) |
Apr 08, 2002 | 6.915 | 7.052 | 6.910 | 7.052 | 207,328 | +0.09(+1.27%) |
Apr 05, 2002 | 6.905 | 6.983 | 6.880 | 6.964 | 142,232 | +0.07(+1.00%) |
Apr 04, 2002 | 6.895 | 6.905 | 6.866 | 6.895 | 138,763 | +0.01(+0.21%) |
Apr 03, 2002 | 6.890 | 6.905 | 6.826 | 6.880 | 290,790 | -0.00(-0.07%) |
Apr 02, 2002 | 6.870 | 6.905 | 6.841 | 6.885 | 4,571,022 | +0.03(+0.50%) |